Bakkt, Inc. Class A BKKT
NYSE · United States · Commercial Services
$7.77+0.06 (+0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.17 | +5.93% | $8.02 | $8.39 | $8.01 | 285.99K |
| 2026-10-01 | $7.71 | -1.28% | $7.77 | $7.96 | $7.63 | 1.11M |
| 2026-09-30 | $7.81 | -3.58% | $8.40 | $8.60 | $7.77 | 1.19M |
| 2026-09-29 | $8.10 | +1.25% | $8.27 | $8.30 | $8.00 | 1.00M |
| 2026-09-28 | $8.00 | -5.88% | $8.33 | $8.54 | $7.97 | 1.01M |
| 2026-09-25 | $8.50 | -6.39% | $9.18 | $9.18 | $8.41 | 1.00M |
| 2026-09-24 | $9.08 | +3.06% | $8.67 | $9.22 | $8.47 | 1.40M |
| 2026-09-23 | $8.81 | -9.46% | $9.50 | $9.52 | $8.78 | 1.51M |
| 2026-09-22 | $9.73 | +6.46% | $9.19 | $9.79 | $9.00 | 1.95M |
| 2026-09-21 | $9.14 | +6.16% | $9.31 | $9.48 | $8.90 | 2.07M |
| 2026-09-18 | $8.61 | +15.42% | $7.72 | $8.63 | $7.67 | 3.81M |
| 2026-09-17 | $7.46 | +4.04% | $7.37 | $7.70 | $7.25 | 1.16M |
| 2026-09-16 | $7.17 | -7.00% | $7.69 | $7.76 | $6.99 | 1.78M |
| 2026-09-15 | $7.71 | -6.77% | $8.16 | $8.20 | $7.56 | 1.44M |
| 2026-09-14 | $8.27 | +1.10% | $8.06 | $8.34 | $8.03 | 801.00K |
| 2026-09-11 | $8.18 | +3.15% | $8.19 | $8.67 | $8.02 | 821.40K |
| 2026-09-10 | $7.93 | -4.00% | $7.99 | $8.20 | $7.91 | 520.90K |
| 2026-09-09 | $8.26 | 0.00% | $8.59 | $8.97 | $8.18 | 1.04M |
| 2026-09-08 | $8.26 | -0.84% | $8.22 | $8.52 | $8.08 | 956.60K |
| 2026-09-04 | $8.33 | -0.60% | $8.06 | $8.37 | $7.96 | 738.90K |
| 2026-09-03 | $8.38 | +12.79% | $7.74 | $8.43 | $7.63 | 1.46M |
| 2026-09-02 | $7.43 | +2.34% | $7.17 | $7.52 | $7.13 | 598.30K |
| 2026-09-01 | $7.26 | -5.35% | $7.42 | $7.55 | $7.12 | 907.30K |
| 2026-08-31 | $7.67 | -0.26% | $7.55 | $7.78 | $7.36 | 1.13M |
| 2026-08-28 | $7.69 | -8.67% | $8.32 | $8.40 | $7.67 | 1.31M |
| 2026-08-27 | $8.42 | +2.31% | $8.50 | $8.77 | $8.29 | 1.29M |
| 2026-08-26 | $8.23 | -4.64% | $8.38 | $8.48 | $8.10 | 1.09M |
| 2026-08-25 | $8.63 | +5.50% | $8.25 | $8.95 | $8.10 | 1.50M |
| 2026-08-24 | $8.18 | -4.77% | $8.80 | $9.02 | $8.03 | 2.13M |
| 2026-08-21 | $8.59 | +14.53% | $7.86 | $8.85 | $7.81 | 3.57M |
| 2026-08-20 | $7.50 | -3.10% | $8.37 | $8.46 | $7.28 | 3.68M |
| 2026-08-19 | $7.74 | +11.69% | $6.94 | $7.82 | $6.71 | 2.95M |
| 2026-08-18 | $6.93 | -2.67% | $6.96 | $7.32 | $6.88 | 1.82M |
| 2026-08-17 | $7.12 | -6.93% | $7.25 | $7.55 | $7.02 | 1.79M |
| 2026-08-14 | $7.65 | +3.38% | $7.44 | $7.69 | $7.30 | 1.17M |
| 2026-08-13 | $7.40 | -1.60% | $7.48 | $7.76 | $7.26 | 1.01M |
| 2026-08-12 | $7.52 | +2.04% | $7.50 | $7.61 | $7.18 | 1.11M |
| 2026-08-11 | $7.37 | -3.66% | $7.24 | $7.55 | $6.93 | 1.47M |
| 2026-08-10 | $7.65 | +1.59% | $7.50 | $7.74 | $7.33 | 1.25M |
| 2026-08-07 | $7.53 | +5.76% | $7.25 | $7.59 | $7.16 | 856.30K |
| 2026-08-06 | $7.12 | -3.65% | $7.20 | $7.40 | $7.02 | 799.60K |
| 2026-08-05 | $7.39 | -2.25% | $7.49 | $7.61 | $7.30 | 685.60K |
| 2026-08-04 | $7.56 | +2.86% | $7.44 | $7.70 | $7.24 | 886.80K |
| 2026-08-03 | $7.35 | +2.51% | $7.06 | $7.43 | $6.92 | 667.30K |
| 2026-07-31 | $7.17 | -3.63% | $7.35 | $7.43 | $6.86 | 1.03M |
| 2026-07-30 | $7.44 | +8.61% | $7.04 | $7.44 | $6.97 | 807.90K |
| 2026-07-29 | $6.85 | -8.30% | $7.39 | $7.52 | $6.75 | 1.24M |
| 2026-07-28 | $7.47 | -1.32% | $7.41 | $7.50 | $7.00 | 783.10K |
| 2026-07-27 | $7.57 | +1.75% | $7.68 | $7.80 | $7.34 | 722.30K |
| 2026-07-24 | $7.44 | -3.12% | $7.70 | $7.70 | $7.27 | 622.30K |
| 2026-07-23 | $7.68 | -3.64% | $7.80 | $7.99 | $7.57 | 733.30K |
| 2026-07-22 | $7.97 | -4.21% | $8.16 | $8.48 | $7.90 | 807.20K |
| 2026-07-21 | $8.32 | +5.99% | $8.07 | $8.44 | $8.05 | 887.60K |
| 2026-07-20 | $7.85 | +8.28% | $7.30 | $7.98 | $7.23 | 1.18M |
| 2026-07-17 | $7.25 | -7.76% | $7.56 | $7.75 | $7.09 | 1.75M |
| 2026-07-16 | $7.86 | -4.84% | $8.23 | $8.25 | $7.78 | 998.00K |
| 2026-07-15 | $8.26 | +0.73% | $8.40 | $8.65 | $8.22 | 766.60K |
| 2026-07-14 | $8.20 | +1.36% | $8.20 | $8.33 | $8.04 | 881.50K |
| 2026-07-13 | $8.09 | -3.80% | $8.22 | $8.41 | $7.86 | 857.70K |
| 2026-07-10 | $8.41 | +0.48% | $8.75 | $8.84 | $8.33 | 880.40K |
| 2026-07-09 | $8.37 | +0.12% | $8.40 | $8.59 | $8.21 | 537.20K |
| 2026-07-08 | $8.36 | +0.97% | $8.17 | $8.40 | $8.01 | 785.30K |
| 2026-07-07 | $8.28 | -3.83% | $8.57 | $8.68 | $8.07 | 1.06M |
| 2026-07-06 | $8.61 | +2.99% | $8.21 | $8.82 | $8.18 | 874.40K |
| 2026-07-02 | $8.36 | -0.71% | $8.72 | $9.31 | $8.23 | 1.43M |
| 2026-07-01 | $8.42 | +7.81% | $7.86 | $8.84 | $7.82 | 1.65M |
| 2026-06-30 | $7.81 | -5.68% | $8.18 | $8.20 | $7.76 | 1.11M |
| 2026-06-29 | $8.28 | -1.90% | $8.48 | $8.58 | $7.99 | 909.00K |
| 2026-06-26 | $8.44 | +7.79% | $7.71 | $8.44 | $7.68 | 3.56M |
| 2026-06-25 | $7.83 | -5.55% | $8.43 | $8.50 | $7.73 | 1.30M |
| 2026-06-24 | $8.29 | -6.54% | $8.85 | $8.89 | $8.15 | 1.21M |
| 2026-06-23 | $8.87 | -1.99% | $8.53 | $9.38 | $8.50 | 958.90K |
| 2026-06-22 | $9.05 | -1.84% | $9.23 | $9.80 | $8.73 | 1.39M |
| 2026-06-18 | $9.22 | +2.33% | $9.14 | $9.45 | $8.86 | 3.05M |
| 2026-06-17 | $9.01 | +2.85% | $8.65 | $9.50 | $8.65 | 1.63M |
| 2026-06-16 | $8.76 | -2.23% | $8.78 | $9.25 | $8.30 | 1.42M |
| 2026-06-15 | $8.96 | +6.29% | $8.90 | $9.65 | $8.84 | 1.84M |
| 2026-06-12 | $8.43 | +0.96% | $9.00 | $9.40 | $8.43 | 2.14M |
| 2026-06-11 | $8.35 | +8.72% | $7.80 | $8.40 | $7.63 | 1.50M |
| 2026-06-10 | $7.68 | -0.26% | $7.55 | $8.05 | $7.55 | 1.24M |
| 2026-06-09 | $7.70 | -5.06% | $8.00 | $8.35 | $7.38 | 2.20M |
| 2026-06-08 | $8.11 | +3.58% | $8.28 | $8.44 | $8.01 | 1.50M |
| 2026-06-05 | $7.83 | -14.71% | $9.05 | $9.05 | $7.69 | 3.08M |
| 2026-06-04 | $9.18 | +2.91% | $8.98 | $9.42 | $8.98 | 1.66M |
| 2026-06-03 | $8.92 | -8.98% | $9.85 | $9.95 | $8.82 | 1.93M |
| 2026-06-02 | $9.80 | -6.67% | $10.24 | $10.36 | $9.71 | 1.88M |
| 2026-06-01 | $10.50 | -3.40% | $10.50 | $10.84 | $9.95 | 1.92M |
| 2026-05-29 | $10.87 | -1.18% | $10.91 | $11.40 | $10.68 | 1.43M |
| 2026-05-28 | $11.00 | -4.26% | $11.12 | $11.39 | $10.70 | 1.90M |
| 2026-05-27 | $11.49 | -2.71% | $11.57 | $11.80 | $11.07 | 1.82M |